Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 206.54 | 208.50 | 205.63 | 207.16 | 207.16 | 2,804,900 |
05 June 2023 | 208.30 | 208.60 | 206.27 | 206.78 | 206.78 | 2,345,700 |
02 June 2023 | 205.50 | 210.30 | 205.50 | 209.81 | 209.81 | 2,834,600 |
01 June 2023 | 200.96 | 204.74 | 197.48 | 203.92 | 203.92 | 2,764,800 |
31 May 2023 | 204.12 | 204.12 | 199.50 | 201.13 | 201.13 | 3,894,600 |
30 May 2023 | 207.00 | 207.44 | 203.78 | 205.70 | 205.70 | 2,534,100 |
26 May 2023 | 202.06 | 206.78 | 201.22 | 206.52 | 206.52 | 3,072,700 |
25 May 2023 | 203.00 | 204.01 | 200.90 | 201.04 | 201.04 | 3,030,400 |
24 May 2023 | 206.75 | 208.92 | 202.10 | 203.63 | 203.63 | 2,829,800 |
23 May 2023 | 202.83 | 209.75 | 202.44 | 206.65 | 206.65 | 6,507,500 |
22 May 2023 | 206.70 | 208.37 | 202.91 | 203.15 | 203.15 | 3,537,000 |
19 May 2023 | 208.34 | 208.53 | 204.94 | 206.27 | 206.27 | 2,768,400 |
18 May 2023 | 207.50 | 209.26 | 205.50 | 209.16 | 209.16 | 2,275,300 |
17 May 2023 | 199.37 | 207.43 | 198.75 | 207.20 | 207.20 | 3,755,900 |
16 May 2023 | 196.47 | 199.97 | 193.59 | 199.22 | 199.22 | 4,683,500 |
15 May 2023 | 202.45 | 202.95 | 199.35 | 201.55 | 201.55 | 2,971,500 |
12 May 2023 | 203.32 | 204.50 | 201.26 | 203.26 | 203.26 | 2,261,700 |
11 May 2023 | 204.00 | 204.44 | 201.84 | 203.30 | 203.30 | 3,015,600 |
10 May 2023 | 207.95 | 208.76 | 201.98 | 204.32 | 204.32 | 2,715,600 |
09 May 2023 | 204.10 | 207.18 | 203.24 | 207.12 | 207.12 | 2,249,900 |
08 May 2023 | 205.60 | 206.12 | 203.03 | 204.05 | 204.05 | 1,586,500 |
05 May 2023 | 204.05 | 206.52 | 203.31 | 205.81 | 205.81 | 2,495,600 |
04 May 2023 | 205.24 | 206.63 | 201.27 | 202.80 | 202.80 | 2,375,800 |
03 May 2023 | 206.38 | 210.32 | 205.15 | 205.31 | 205.31 | 2,386,600 |
02 May 2023 | 208.50 | 208.50 | 203.24 | 205.97 | 205.97 | 2,201,800 |
01 May 2023 | 207.83 | 208.92 | 207.14 | 208.22 | 208.22 | 2,282,100 |
28 Apr 2023 | 204.60 | 207.88 | 204.34 | 207.83 | 207.83 | 2,451,400 |
27 Apr 2023 | 200.63 | 204.83 | 200.63 | 204.53 | 204.53 | 2,498,900 |
26 Apr 2023 | 205.49 | 205.71 | 200.10 | 200.80 | 200.80 | 3,409,000 |
25 Apr 2023 | 210.99 | 211.24 | 205.78 | 205.88 | 205.88 | 2,723,700 |
25 Apr 2023 | 1.05 Dividend | |||||
24 Apr 2023 | 210.30 | 212.03 | 210.09 | 211.04 | 209.99 | 2,758,700 |
21 Apr 2023 | 211.34 | 212.50 | 210.01 | 211.04 | 209.99 | 2,864,000 |
20 Apr 2023 | 208.48 | 212.37 | 208.45 | 209.76 | 208.72 | 2,948,800 |
19 Apr 2023 | 207.17 | 209.05 | 206.26 | 208.83 | 207.79 | 2,488,700 |
18 Apr 2023 | 206.28 | 208.63 | 205.75 | 208.10 | 207.06 | 2,685,200 |
17 Apr 2023 | 202.50 | 205.03 | 202.41 | 205.00 | 203.98 | 2,420,000 |
14 Apr 2023 | 201.52 | 203.88 | 201.10 | 202.18 | 201.17 | 2,028,300 |
13 Apr 2023 | 199.77 | 201.84 | 196.24 | 201.47 | 200.47 | 2,778,700 |
12 Apr 2023 | 203.40 | 204.71 | 199.41 | 199.77 | 198.78 | 2,665,400 |
11 Apr 2023 | 200.99 | 202.94 | 200.76 | 201.34 | 200.34 | 2,459,000 |
10 Apr 2023 | 197.60 | 201.17 | 196.21 | 199.78 | 198.79 | 2,387,500 |
06 Apr 2023 | 198.12 | 199.48 | 195.50 | 198.57 | 197.58 | 2,403,300 |
05 Apr 2023 | 203.01 | 203.35 | 198.65 | 199.43 | 198.44 | 2,417,800 |
04 Apr 2023 | 203.50 | 204.28 | 200.75 | 203.00 | 201.99 | 2,500,100 |
03 Apr 2023 | 201.07 | 204.23 | 200.97 | 203.99 | 202.98 | 3,471,100 |
31 Mar 2023 | 194.09 | 200.23 | 193.65 | 199.97 | 198.98 | 3,151,600 |
30 Mar 2023 | 194.08 | 195.20 | 192.30 | 192.65 | 191.69 | 2,157,000 |
29 Mar 2023 | 190.95 | 191.99 | 190.00 | 191.94 | 190.99 | 2,436,300 |
28 Mar 2023 | 190.46 | 192.44 | 189.62 | 190.15 | 189.20 | 1,872,300 |
27 Mar 2023 | 190.07 | 191.94 | 188.90 | 190.53 | 189.58 | 2,488,400 |
24 Mar 2023 | 188.75 | 190.27 | 187.44 | 189.46 | 188.52 | 2,692,400 |
23 Mar 2023 | 192.72 | 193.10 | 188.07 | 189.69 | 188.75 | 3,346,400 |
22 Mar 2023 | 196.89 | 197.49 | 191.36 | 191.57 | 190.62 | 3,275,700 |
21 Mar 2023 | 198.50 | 198.77 | 195.18 | 196.79 | 195.81 | 2,940,400 |
20 Mar 2023 | 197.01 | 197.89 | 195.41 | 196.79 | 195.81 | 2,405,100 |
17 Mar 2023 | 199.79 | 201.30 | 195.79 | 197.36 | 196.38 | 7,271,200 |
16 Mar 2023 | 197.57 | 200.08 | 196.44 | 199.67 | 198.68 | 3,153,900 |
15 Mar 2023 | 195.84 | 200.45 | 194.61 | 198.59 | 197.60 | 3,794,100 |
14 Mar 2023 | 199.40 | 200.09 | 193.82 | 196.83 | 195.85 | 3,909,000 |
13 Mar 2023 | 195.74 | 201.39 | 194.73 | 197.55 | 196.57 | 3,116,300 |
10 Mar 2023 | 199.12 | 201.69 | 196.09 | 196.66 | 195.68 | 2,986,800 |
09 Mar 2023 | 202.09 | 204.05 | 198.54 | 199.05 | 198.06 | 2,440,300 |
08 Mar 2023 | 198.22 | 202.08 | 197.69 | 201.14 | 200.14 | 2,670,400 |
07 Mar 2023 | 202.49 | 202.49 | 197.26 | 197.41 | 196.43 | 3,320,200 |
06 Mar 2023 | 200.30 | 203.71 | 200.06 | 201.57 | 200.57 | 3,160,900 |
03 Mar 2023 | 195.78 | 200.55 | 195.06 | 199.73 | 198.74 | 3,483,200 |
02 Mar 2023 | 192.66 | 195.45 | 192.03 | 195.10 | 194.13 | 4,096,900 |
01 Mar 2023 | 205.44 | 205.64 | 191.27 | 194.31 | 193.34 | 9,814,300 |
28 Feb 2023 | 203.98 | 208.28 | 203.30 | 205.75 | 204.73 | 4,391,400 |
27 Feb 2023 | 204.33 | 206.49 | 203.44 | 204.24 | 203.22 | 2,764,800 |
24 Feb 2023 | 199.79 | 202.59 | 198.46 | 201.54 | 200.54 | 2,163,500 |
23 Feb 2023 | 202.56 | 203.75 | 199.13 | 202.21 | 201.20 | 2,332,200 |
22 Feb 2023 | 201.21 | 204.44 | 200.06 | 202.63 | 201.62 | 2,667,400 |
21 Feb 2023 | 205.27 | 206.90 | 201.22 | 201.85 | 200.85 | 3,942,900 |
17 Feb 2023 | 213.24 | 213.71 | 208.90 | 212.75 | 211.69 | 3,462,000 |
16 Feb 2023 | 210.20 | 216.07 | 209.62 | 214.01 | 212.95 | 2,479,000 |
15 Feb 2023 | 212.35 | 215.50 | 211.27 | 215.03 | 213.96 | 1,849,900 |
14 Feb 2023 | 212.03 | 215.12 | 211.14 | 213.76 | 212.70 | 2,316,600 |
13 Feb 2023 | 209.30 | 214.30 | 207.43 | 214.14 | 213.07 | 2,364,000 |
10 Feb 2023 | 207.46 | 208.93 | 206.33 | 208.78 | 207.74 | 1,836,300 |
09 Feb 2023 | 214.77 | 215.24 | 207.96 | 208.64 | 207.60 | 2,386,700 |
08 Feb 2023 | 214.21 | 214.21 | 211.07 | 212.76 | 211.70 | 2,421,100 |
07 Feb 2023 | 212.89 | 215.57 | 210.42 | 214.73 | 213.66 | 2,552,300 |
06 Feb 2023 | 214.25 | 216.84 | 214.06 | 215.87 | 214.80 | 2,380,600 |
03 Feb 2023 | 217.14 | 218.39 | 214.82 | 215.97 | 214.90 | 3,047,900 |
02 Feb 2023 | 216.05 | 223.31 | 215.98 | 221.56 | 220.46 | 4,156,800 |
01 Feb 2023 | 207.46 | 215.14 | 204.39 | 213.56 | 212.50 | 3,363,900 |
31 Jan 2023 | 203.25 | 208.33 | 202.50 | 208.25 | 207.21 | 3,415,800 |
30 Jan 2023 | 201.97 | 204.56 | 201.15 | 201.91 | 200.91 | 2,786,300 |
27 Jan 2023 | 201.45 | 203.42 | 200.44 | 202.49 | 201.48 | 2,907,900 |
26 Jan 2023 | 204.35 | 208.77 | 201.64 | 201.81 | 200.81 | 3,426,100 |
25 Jan 2023 | 204.52 | 206.29 | 201.84 | 206.11 | 205.08 | 2,283,400 |
24 Jan 2023 | 202.61 | 206.58 | 202.61 | 206.41 | 205.38 | 2,862,500 |
24 Jan 2023 | 1.05 Dividend | |||||
23 Jan 2023 | 203.52 | 206.91 | 201.79 | 205.11 | 203.04 | 3,473,500 |
20 Jan 2023 | 201.36 | 204.99 | 198.67 | 204.53 | 202.47 | 3,517,600 |
19 Jan 2023 | 207.51 | 207.90 | 201.19 | 202.13 | 200.09 | 3,508,800 |
18 Jan 2023 | 210.72 | 214.18 | 208.11 | 208.50 | 206.40 | 3,575,000 |
17 Jan 2023 | 212.17 | 214.98 | 209.25 | 209.52 | 207.41 | 2,943,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |